SET · OCC-R · stock

O.C.C. Public Company Limited (OCC-R) stock price history

Every SET trading session of O.C.C. Public Company Limited from Dec 26, 2007 to Sep 28, 2026: 3,538 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get OCC-R data, free keyYear by year table

OCC-R adjusted close, 2007 to 2026

OCC-RO.C.C. Public Company Limited
THB 10.00+5.2% over one year
2010201520202025
THB 16.08
All time high, 2019
THB 10.00
52 week high, THB 9.50 low
3,538
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

OCC-R key facts

  • O.C.C. Public Company Limited (OCC-R) closed at THB 10.00 on Sep 28, 2026 on SET.
  • OCC-R's all time high close is THB 16.08, set on May 2, 2019; its all time low close is THB 4.97 on Jul 28, 2008.
  • OCC-R's 52 week range is THB 9.50 to THB 10.00.
  • OCC-R returned +5.2% over the year to Sep 28, 2026 and +0.1% over five years.
  • Over ten years OCC-R returned +22%, +2.0% a year compounded.
  • OCC-R's deepest drawdown was -46.3% from May 14, 2019 to Mar 2, 2022.
  • DataCedar holds 3,538 daily sessions of OCC-R history from Dec 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

OCC-R price chart, 2007 to 2026

OCC-R adjusted close, Dec 26, 2007 to Sep 28, 2026THB 4.97THB 8.42THB 11.88THB 15.332010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

OCC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months+0.5%
Year to date+2.0%
1 year+5.2%
3 years+9.3%
5 years+0.1%
10 years+21.5%
Since Dec 26, 2007+87.0%
Compound annual growth, 18.8 years+3.4%

OCC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 16.08 on May 2, 2019
All time low close
THB 4.97 on Jul 28, 2008
52 week high
THB 10.00 on May 7, 2026
52 week low
THB 9.50 on Sep 29, 2025
Deepest drawdown
-46.3% from May 14, 2019 to Mar 2, 2022, not yet recovered
Best single session
+68.9% on Apr 20, 2017
Worst single session
-23.4% on Apr 30, 2020
Volatility, 1 year annualised
2.4%
Sessions closing higher, 1 year
2%
Best calendar year
2017, +60%
Worst calendar year
2020, -26%

OCC-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 26, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 9.80THB 10.00THB 9.80THB 10.00+2.0%10186
2025THB 8.93THB 10.45THB 8.78THB 9.80+9.8%95242
2024THB 9.15THB 9.22THB 8.88THB 8.93-2.5%28243
2023THB 11.40THB 11.40THB 9.15THB 9.15-19.7%400243
2022THB 10.57THB 12.27THB 8.58THB 11.40+7.9%59.9K241
2021THB 9.07THB 10.66THB 9.07THB 10.57+16.6%38.9K241
2020THB 12.25THB 12.25THB 9.07THB 9.07-26.0%300243
2019THB 14.62THB 16.08THB 12.25THB 12.25-16.2%11.2K244
2018THB 13.18THB 14.62THB 13.18THB 14.62+11.0%3K245
2017THB 13.89THB 15.12THB 12.93THB 13.18+60.1%8.4K171
2013THB 8.23THB 8.23THB 8.23THB 8.230.0%011
2012THB 7.68THB 8.23THB 7.68THB 8.23+7.1%0245
2011THB 7.24THB 7.68THB 7.24THB 7.68+6.1%0244
2010THB 6.86THB 7.24THB 6.86THB 7.24+5.5%0244
2009THB 6.21THB 6.86THB 5.59THB 6.86+10.5%17.3K245
2008THB 5.35THB 6.83THB 4.97THB 6.21+16.1%262.1K247
2007THB 5.35THB 5.35THB 5.35THB 5.35n/a39.3K3

OCC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 10.000.0%
August 2026THB 10.000.0%
July 2026THB 10.000.0%
June 2026THB 10.000.0%
May 2026THB 10.00+0.5%
April 2026THB 9.950.0%
March 2026THB 9.950.0%
February 2026THB 9.95+1.5%
January 2026THB 9.800.0%
December 2025THB 9.800.0%
November 2025THB 9.800.0%
October 2025THB 9.80+2.0%

About the OCC-R data

Daily bars. 3,538 sessions from Dec 26, 2007 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/OCC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • NVDA80 NVIDIA Corporation
  • NYT Namyong Terminal Public Company Limited
  • NYT-R Namyong Terminal Public Company Limited
  • OCC O.C.C. Public Company Limited
  • OGC Ocean Glass Public Company Limited
  • OGC-R Ocean Glass Public Company Limited
  • OHTL OHTL Public Company Limited
  • OHTL-R OHTL Public Company Limited

Common questions

OCC-R share price history

Start with any symbol.

Start free